张家界 sz.000430
7.16
-1.78%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.26 | 6.31 | 6.23 | 6.26 | -0.14% | 0.39 | 1.63% |
| 2025-07-22 | 6.31 | 6.41 | 6.24 | 6.27 | -1.10% | 0.62 | 2.59% |
| 2025-07-21 | 6.41 | 6.41 | 6.20 | 6.34 | -0.82% | 0.47 | 1.94% |
| 2025-07-18 | 6.41 | 6.46 | 6.33 | 6.39 | -0.54% | 0.38 | 1.57% |
| 2025-07-17 | 6.27 | 6.44 | 6.25 | 6.43 | +2.50% | 0.58 | 2.41% |
| 2025-07-16 | 6.42 | 6.48 | 6.18 | 6.27 | -3.09% | 1.28 | 5.31% |
| 2025-07-15 | 6.52 | 6.64 | 6.46 | 6.47 | -0.80% | 0.64 | 2.59% |
| 2025-07-14 | 6.30 | 6.70 | 6.30 | 6.52 | -1.57% | 1.43 | 5.84% |
| 2025-07-11 | 6.85 | 6.85 | 6.63 | 6.63 | -4.99% | 0.60 | 2.35% |
| 2025-07-10 | 7.02 | 7.05 | 6.97 | 6.97 | -0.50% | 0.44 | 1.66% |
| 2025-07-09 | 7.04 | 7.07 | 6.97 | 7.01 | -0.62% | 0.40 | 1.50% |
| 2025-07-08 | 7.13 | 7.24 | 6.99 | 7.05 | -0.61% | 0.64 | 2.36% |
| 2025-07-07 | 6.87 | 7.13 | 6.84 | 7.10 | +2.77% | 0.64 | 2.37% |
| 2025-07-04 | 6.86 | 6.96 | 6.83 | 6.90 | +0.13% | 0.61 | 2.33% |
| 2025-07-03 | 7.10 | 7.26 | 6.75 | 6.90 | -2.94% | 1.30 | 4.85% |
| 2025-07-02 | 7.08 | 7.16 | 7.02 | 7.10 | +0.49% | 0.50 | 1.87% |
| 2025-07-01 | 6.95 | 7.17 | 6.95 | 7.07 | +2.01% | 0.71 | 2.63% |
| 2025-06-30 | 6.65 | 6.94 | 6.65 | 6.93 | +2.97% | 0.78 | 3.00% |
| 2025-06-27 | 6.90 | 6.90 | 6.72 | 6.73 | -2.03% | 0.69 | 2.69% |
| 2025-06-26 | 6.86 | 6.96 | 6.81 | 6.87 | -0.63% | 0.63 | 2.39% |